Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 27.60 | 27.60 | 27.44 | 27.45 | 69,700 | -0.06(-0.22%) |
Nov 29, 2018 | 27.79 | 27.79 | 27.50 | 27.51 | 53,596 | -0.19(-0.69%) |
Nov 28, 2018 | 27.81 | 27.81 | 27.70 | 27.70 | 97,157 | -0.01(-0.04%) |
Nov 27, 2018 | 27.80 | 27.86 | 27.70 | 27.71 | 100,058 | -0.15(-0.54%) |
Nov 26, 2018 | 27.90 | 27.93 | 27.79 | 27.86 | 43,549 | -0.02(-0.07%) |
Nov 23, 2018 | 27.68 | 27.88 | 27.68 | 27.88 | 47,700 | +0.20(+0.72%) |
Nov 21, 2018 | 27.68 | 27.68 | 27.68 | 0 | +0.03(+0.11%) | |
Nov 20, 2018 | 27.68 | 27.72 | 27.57 | 27.65 | 54,861 | -0.08(-0.29%) |
Nov 19, 2018 | 27.98 | 27.98 | 27.70 | 27.73 | 31,591 | -0.25(-0.89%) |
Nov 16, 2018 | 27.75 | 28.06 | 27.75 | 27.98 | 66,400 | +0.19(+0.68%) |
Nov 15, 2018 | 27.80 | 27.84 | 27.73 | 27.79 | 46,882 | -0.08(-0.29%) |
Nov 14, 2018 | 27.73 | 27.90 | 27.71 | 27.87 | 40,034 | +0.13(+0.47%) |
Nov 13, 2018 | 27.76 | 27.76 | 27.69 | 27.74 | 39,026 | +0.04(+0.14%) |
Nov 12, 2018 | 27.72 | 27.74 | 27.61 | 27.70 | 26,400 | +0.00(+0.00%) |
Nov 09, 2018 | 27.64 | 27.72 | 27.55 | 27.70 | 50,200 | +0.06(+0.22%) |
Nov 08, 2018 | 27.53 | 27.64 | 27.53 | 27.64 | 33,694 | +0.12(+0.44%) |
Nov 07, 2018 | 27.65 | 27.69 | 27.52 | 27.52 | 55,573 | -0.01(-0.04%) |
Nov 06, 2018 | 27.47 | 27.60 | 27.45 | 27.53 | 39,842 | +0.07(+0.25%) |
Nov 05, 2018 | 27.38 | 27.48 | 27.38 | 27.46 | 23,467 | +0.08(+0.29%) |
Nov 02, 2018 | 27.53 | 27.53 | 27.38 | 27.38 | 54,100 | -0.17(-0.62%) |
Nov 01, 2018 | 27.50 | 27.60 | 27.50 | 27.55 | 58,177 | +0.06(+0.22%) |
Oct 31, 2018 | 27.58 | 27.60 | 27.49 | 27.49 | 166,094 | -0.09(-0.33%) |
Oct 30, 2018 | 27.53 | 27.58 | 27.49 | 27.58 | 281,444 | +0.08(+0.29%) |
Oct 29, 2018 | 27.53 | 27.64 | 27.48 | 27.50 | 76,641 | +0.05(+0.18%) |
Oct 26, 2018 | 27.67 | 27.67 | 27.35 | 27.45 | 283,800 | -0.25(-0.90%) |
Oct 25, 2018 | 27.65 | 27.77 | 27.60 | 27.70 | 80,658 | +0.04(+0.14%) |
Oct 24, 2018 | 27.78 | 27.78 | 27.62 | 27.66 | 25,431 | -0.07(-0.25%) |
Oct 23, 2018 | 27.71 | 27.78 | 27.69 | 27.73 | 40,991 | -0.02(-0.07%) |
Oct 22, 2018 | 27.72 | 27.84 | 27.66 | 27.75 | 26,978 | +0.01(+0.04%) |
Oct 19, 2018 | 27.73 | 27.83 | 27.70 | 27.74 | 190,700 | +0.01(+0.04%) |
Oct 18, 2018 | 27.75 | 27.79 | 27.68 | 27.73 | 66,650 | -0.06(-0.22%) |
Oct 17, 2018 | 27.71 | 27.80 | 27.58 | 27.79 | 1,232,733 | +0.01(+0.04%) |
Oct 16, 2018 | 27.78 | 27.85 | 27.70 | 27.78 | 42,907 | +0.04(+0.14%) |
Oct 15, 2018 | 27.89 | 27.89 | 27.62 | 27.74 | 98,146 | -0.03(-0.11%) |
Oct 12, 2018 | 27.93 | 27.93 | 27.74 | 27.77 | 111,400 | -0.01(-0.04%) |
Oct 11, 2018 | 27.58 | 27.89 | 27.58 | 27.78 | 65,489 | +0.08(+0.29%) |
Oct 10, 2018 | 27.71 | 27.90 | 27.43 | 27.70 | 84,121 | -0.07(-0.25%) |
Oct 09, 2018 | 27.84 | 27.95 | 27.66 | 27.77 | 35,458 | -0.07(-0.25%) |
Oct 08, 2018 | 27.65 | 27.87 | 27.61 | 27.84 | 34,852 | +0.16(+0.58%) |
Oct 05, 2018 | 27.67 | 27.72 | 27.60 | 27.68 | 76,900 | +0.01(+0.04%) |
Oct 04, 2018 | 27.66 | 27.76 | 27.64 | 27.67 | 86,338 | -0.15(-0.54%) |
Oct 03, 2018 | 27.94 | 27.98 | 27.75 | 27.82 | 79,657 | -0.17(-0.61%) |
Oct 02, 2018 | 27.98 | 28.03 | 27.87 | 27.99 | 65,252 | +0.06(+0.21%) |
Oct 01, 2018 | 28.02 | 28.06 | 27.88 | 27.93 | 126,001 | -0.08(-0.29%) |
Sep 28, 2018 | 28.00 | 28.03 | 27.90 | 28.01 | 111,400 | -0.45(-1.58%) |
Sep 27, 2018 | 28.46 | 28.53 | 28.37 | 28.46 | 116,204 | +0.00(+0.00%) |
Sep 26, 2018 | 28.36 | 28.50 | 28.36 | 28.46 | 47,979 | +0.05(+0.18%) |
Sep 25, 2018 | 28.46 | 28.50 | 28.36 | 28.41 | 49,673 | -0.06(-0.21%) |
Sep 24, 2018 | 28.45 | 28.49 | 28.40 | 28.47 | 55,293 | +0.02(+0.07%) |
Sep 21, 2018 | 28.44 | 28.46 | 28.40 | 28.45 | 64,000 | +0.00(+0.00%) |
Sep 20, 2018 | 28.40 | 28.45 | 28.33 | 28.45 | 56,272 | +0.08(+0.28%) |
Sep 19, 2018 | 28.45 | 28.45 | 28.30 | 28.37 | 84,677 | -0.06(-0.21%) |
Sep 18, 2018 | 28.47 | 28.53 | 28.42 | 28.43 | 72,624 | -0.02(-0.07%) |
Sep 17, 2018 | 28.40 | 28.45 | 28.37 | 28.45 | 27,269 | +0.05(+0.18%) |
Sep 14, 2018 | 28.38 | 28.44 | 28.31 | 28.40 | 1,454,600 | -0.01(-0.04%) |
Sep 13, 2018 | 28.43 | 28.45 | 28.40 | 28.41 | 48,117 | +0.01(+0.04%) |
Sep 12, 2018 | 28.38 | 28.43 | 28.38 | 28.40 | 80,261 | +0.02(+0.07%) |
Sep 11, 2018 | 28.42 | 28.50 | 28.37 | 28.38 | 86,877 | -0.04(-0.14%) |
Sep 10, 2018 | 28.40 | 28.45 | 28.37 | 28.42 | 119,176 | +0.02(+0.07%) |
Sep 07, 2018 | 28.40 | 28.53 | 28.32 | 28.40 | 284,200 | -0.02(-0.07%) |
Sep 06, 2018 | 28.33 | 28.47 | 28.33 | 28.42 | 177,955 | +0.02(+0.07%) |
Sep 05, 2018 | 28.35 | 28.41 | 28.33 | 28.40 | 97,017 | +0.05(+0.18%) |